Skip to main content

Canadian Natural Resources Limited (NY: CNQ )

76.32 +0.85 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 27.06 27.07 26.33 26.81 2,691,730 -0.27(-0.99%)
Jul 29, 2021 26.93 27.30 26.80 27.08 2,726,166 +0.49(+1.83%)
Jul 28, 2021 26.35 26.69 26.05 26.60 4,425,734 +0.28(+1.05%)
Jul 27, 2021 26.55 26.55 25.97 26.32 3,229,880 -0.45(-1.67%)
Jul 26, 2021 26.50 27.29 26.46 26.77 4,720,237 +0.30(+1.14%)
Jul 23, 2021 26.63 26.75 26.29 26.47 2,249,726 -0.08(-0.31%)
Jul 22, 2021 26.65 26.76 26.18 26.55 2,348,558 -0.03(-0.12%)
Jul 21, 2021 26.08 26.69 26.04 26.58 4,338,674 +1.03(+4.04%)
Jul 20, 2021 24.99 25.96 24.73 25.55 3,566,226 +0.60(+2.41%)
Jul 19, 2021 25.30 25.60 24.55 24.95 9,089,163 -1.36(-5.19%)
Jul 16, 2021 27.81 27.81 26.21 26.31 4,110,865 -1.14(-4.14%)
Jul 15, 2021 27.76 28.09 27.24 27.45 2,900,207 -0.54(-1.94%)
Jul 14, 2021 28.93 29.40 27.87 27.99 2,460,171 -0.74(-2.57%)
Jul 13, 2021 28.69 28.87 28.38 28.73 2,004,977 -0.13(-0.45%)
Jul 12, 2021 28.63 29.08 28.46 28.86 1,736,041 -0.18(-0.62%)
Jul 09, 2021 29.00 29.04 28.58 29.04 3,084,438 +0.45(+1.59%)
Jul 08, 2021 28.23 29.11 28.03 28.58 3,708,374 -0.22(-0.76%)
Jul 07, 2021 29.12 29.59 28.56 28.80 3,298,545 -0.35(-1.20%)
Jul 06, 2021 29.81 29.81 28.79 29.15 5,675,191 -0.45(-1.54%)
Jul 02, 2021 29.71 29.88 29.25 29.61 2,747,705 -0.33(-1.11%)
Jul 01, 2021 30.09 30.36 29.91 29.94 2,017,228 +0.48(+1.63%)
Jun 30, 2021 29.44 29.90 29.33 29.46 2,842,068 +0.15(+0.53%)
Jun 29, 2021 29.34 29.48 29.19 29.31 3,259,918 +0.20(+0.70%)
Jun 28, 2021 29.70 29.72 28.86 29.10 4,767,918 -0.82(-2.74%)
Jun 25, 2021 29.75 30.10 29.33 29.92 2,345,451 +0.32(+1.10%)
Jun 24, 2021 29.58 29.65 29.22 29.60 1,836,970 +0.14(+0.47%)
Jun 23, 2021 29.71 30.21 29.45 29.46 3,405,596 -0.15(-0.49%)
Jun 22, 2021 29.41 29.69 28.92 29.61 2,414,680 +0.10(+0.33%)
Jun 21, 2021 28.20 29.67 28.13 29.51 4,026,960 +1.57(+5.61%)
Jun 18, 2021 27.80 28.52 27.49 27.94 4,355,200 -0.50(-1.77%)
Jun 17, 2021 29.61 29.88 28.23 28.45 8,831,810 -1.21(-4.08%)
Jun 16, 2021 30.44 30.46 29.65 29.66 8,028,696 -0.77(-2.53%)
Jun 15, 2021 30.23 30.49 30.07 30.43 3,485,127 +0.37(+1.23%)
Jun 14, 2021 29.91 30.55 29.91 30.06 3,015,877 +0.22(+0.75%)
Jun 11, 2021 30.03 30.19 29.75 29.83 1,780,363 +0.19(+0.65%)
Jun 10, 2021 30.02 30.12 29.42 29.64 2,416,737 -0.05(-0.16%)
Jun 09, 2021 30.39 30.47 29.66 29.69 2,694,687 -0.52(-1.72%)
Jun 08, 2021 29.66 30.44 29.66 30.21 3,188,808 +0.13(+0.43%)
Jun 07, 2021 30.14 30.31 29.85 30.08 1,839,547 -0.06(-0.21%)
Jun 04, 2021 30.01 30.20 29.72 30.15 2,767,831 +0.35(+1.18%)
Jun 03, 2021 29.60 29.91 29.43 29.79 2,119,504 +0.02(+0.05%)
Jun 02, 2021 29.38 30.03 29.16 29.78 3,855,630 +0.63(+2.17%)
Jun 01, 2021 28.50 29.26 28.50 29.14 4,196,654 +1.39(+5.00%)
May 28, 2021 27.82 27.96 27.66 27.76 2,376,327 +0.09(+0.32%)
May 27, 2021 27.19 27.74 27.19 27.67 2,818,720 +0.62(+2.28%)
May 26, 2021 26.27 27.13 26.27 27.05 2,242,721 +0.70(+2.65%)
May 25, 2021 26.78 26.95 26.26 26.35 2,611,394 -0.54(-2.00%)
May 24, 2021 26.71 26.93 26.32 26.89 1,342,328 +0.36(+1.36%)
May 21, 2021 26.96 27.13 26.36 26.53 2,263,836 -0.09(-0.33%)
May 20, 2021 26.53 26.72 26.12 26.62 3,484,853 +0.05(+0.18%)
May 19, 2021 27.16 27.32 26.38 26.57 3,711,595 -1.25(-4.50%)
May 18, 2021 28.17 28.40 27.63 27.82 2,518,556 -0.30(-1.05%)
May 17, 2021 27.52 28.17 27.35 28.12 2,905,202 +0.55(+2.01%)
May 14, 2021 26.94 27.79 26.87 27.56 3,611,565 +1.08(+4.09%)
May 13, 2021 26.56 27.09 26.21 26.48 4,552,565 -0.46(-1.70%)
May 12, 2021 27.00 27.55 26.88 26.94 4,078,749 +0.07(+0.27%)
May 11, 2021 27.13 27.28 26.66 26.87 3,802,589 -0.65(-2.36%)
May 10, 2021 27.74 27.86 27.16 27.52 5,047,639 -0.03(-0.12%)
May 07, 2021 26.40 27.63 26.19 27.55 5,279,731 +0.93(+3.49%)
May 06, 2021 26.19 26.66 25.56 26.62 3,695,695 +0.57(+2.19%)
May 05, 2021 25.63 26.09 25.03 26.05 4,658,365 +1.04(+4.17%)
May 04, 2021 25.32 25.46 24.65 25.01 5,426,513 -0.14(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.